| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-20) |
0.81 | 1.75% | 24,659,200 | 1,307,575 | 79.0 |
46.20
47.68
47.50
|
|
2 tháng
(2024-07-22) |
-3.46 | -6.81% | 65,941,600 | 2,310,672 | 138.6 |
41.42
50.81
47.50
|
|
3 tháng
(2024-06-21) |
-1.32 | -2.72% | 105,345,900 | 3,647,909 | 222.8 |
41.42
51.04
47.50
|
|
6 tháng
(2024-03-25) |
-2.08 | -4.22% | 226,502,600 | 2,653,338 | 148.9 |
40.81
51.42
47.50
|
|
12 tháng
(2023-09-25) |
6.83 | 16.86% | 471,645,000 | 6,518,294 | 368.4 |
32.08
52.64
47.50
|
|
24 tháng
(2022-09-30) |
-0.97 | -2.01% | 865,238,000 | 687,224 | 160.4 |
21.53
52.64
47.50
|
|
36 tháng
(2021-10-05) |
-0.79 | -1.65% | 1,043,976,200 | 1,372,278 | 315.1 |
21.53
65.29
47.50
|
|
60 tháng
(2019-10-16) |
42.34 | 844.31% | 1,275,683,690 | 5,391,878 | 272.6 |
3.51
65.29
47.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/11/2021 |
55.58
|
600,400 | 56.37 | 57.44 | 55.50 | 106,100 | 92,200 | 1.8 | |
| 25/11/2021 |
56.37
|
486,700 | 56.74 | 57.03 | 55.50 | 109,100 | 6,700 | 13.8 | |
| 24/11/2021 |
56.74
|
607,600 | 55.58 | 57.85 | 53.72 | 151,600 | 68,200 | 11.3 | |
| 23/11/2021 |
55.58
|
692,600 | 57.85 | 57.85 | 55.38 | 166,800 | 75,600 | 12.3 | |
| 22/11/2021 |
57.85
|
870,100 | 56.20 | 58.27 | 56.20 | 227,400 | 24,800 | 28.0 | |
| 19/11/2021 |
56.20
|
1,209,300 | 54.14 | 56.20 | 53.31 | 451,600 | 21,200 | 57.4 | |
| 18/11/2021 |
54.14
|
1,095,400 | 51.61 | 54.14 | 51.74 | 361,400 | 18,700 | 43.8 | |
| 17/11/2021 |
51.61
|
688,200 | 51.86 | 52.48 | 50.00 | 323,500 | 122,600 | 25.1 | |
| 16/11/2021 |
51.86
|
1,236,300 | 49.38 | 52.28 | 50.04 | 380,800 | 25,700 | 44.3 | |
| 15/11/2021 |
49.38
|
2,537,000 | 46.16 | 49.38 | 45.99 | 588,600 | 22,900 | 66.0 | |
| 12/11/2021 |
46.16
|
497,500 | 45.29 | 46.49 | 45.13 | 340,200 | 116,700 | 24.9 | |
| 11/11/2021 |
45.29
|
729,600 | 45.62 | 46.08 | 44.63 | 226,600 | 298,780 | -7.9 | |
| 10/11/2021 |
45.62
|
655,100 | 46.28 | 46.49 | 45.54 | 20,300 | 52,200 | -3.5 | |
| 09/11/2021 |
46.28
|
320,900 | 46.28 | 47.48 | 45.87 | 65,300 | 33,800 | 3.6 | |
| 08/11/2021 |
46.28
|
461,300 | 47.03 | 47.03 | 46.16 | 6,200 | 117,800 | -12.5 | |
| 05/11/2021 |
47.03
|
709,500 | 45.87 | 47.73 | 45.46 | 106,000 | 30,000 | 8.6 | |
| 04/11/2021 |
45.87
|
429,600 | 45.46 | 46.28 | 45.00 | 30,500 | 143,700 | -12.8 | |
| 03/11/2021 |
45.46
|
784,000 | 46.37 | 46.70 | 45.46 | 8,000 | 59,000 | -5.7 | |
| 02/11/2021 |
46.37
|
672,600 | 46.90 | 47.11 | 46.24 | 43,100 | 41,100 | 0.2 | |
| 01/11/2021 |
46.90
|
937,500 | 46.90 | 47.52 | 46.24 | 52,100 | 7,000 | 5.1 | |
| 29/10/2021 |
46.90
|
438,100 | 47.52 | 48.14 | 46.70 | 4,200 | 21,600 | -2.0 | |
| 28/10/2021 |
47.52
|
567,200 | 48.10 | 49.01 | 47.48 | 200 | 5,800 | -0.7 | |
| 27/10/2021 |
48.10
|
1,408,100 | 46.41 | 48.76 | 45.91 | 86,200 | 19,200 | 7.7 | |
| 26/10/2021 |
46.41
|
208,500 | 46.24 | 46.70 | 45.95 | 500 | 2,900 | -0.3 | |
| 25/10/2021 |
46.24
|
1,207,900 | 46.12 | 47.85 | 44.71 | 80,500 | 221,500 | -15.6 | |
| 22/10/2021 |
46.12
|
508,900 | 46.66 | 46.70 | 45.79 | 8,400 | 800 | 0.8 | |
| 21/10/2021 |
46.66
|
347,700 | 46.61 | 47.11 | 46.28 | 19,700 | 10,900 | 1.0 | |
| 20/10/2021 |
46.61
|
315,000 | 47.28 | 47.52 | 46.33 | 7,400 | 2,900 | 0.5 | |
| 19/10/2021 |
47.28
|
1,164,400 | 46.41 | 47.52 | 45.46 | 223,700 | 257,900 | -3.4 | |
| 18/10/2021 |
46.41
|
651,500 | 47.23 | 47.65 | 46.37 | 8,100 | 17,700 | -1.1 | |
| 15/10/2021 |
47.23
|
755,300 | 46.61 | 48.35 | 46.49 | 37,200 | 6,400 | 3.6 | |
| 14/10/2021 |
46.61
|
856,300 | 47.07 | 47.73 | 46.49 | 30,100 | 176,300 | -16.6 | |
| 13/10/2021 |
47.07
|
660,400 | 47.81 | 48.31 | 47.03 | 1,100 | 147,600 | -16.7 | |
| 12/10/2021 |
47.81
|
1,350,800 | 47.81 | 49.18 | 46.41 | 57,300 | 342,300 | -32.7 | |
| 11/10/2021 |
47.81
|
364,800 | 47.90 | 48.76 | 47.52 | 900 | 11,400 | -1.1 | |
| 08/10/2021 |
47.90
|
473,900 | 48.35 | 48.76 | 47.90 | 55,900 | 51,700 | 0.5 | |
| 07/10/2021 |
48.35
|
275,000 | 48.72 | 48.76 | 48.06 | 13,000 | 4,000 | 1.1 | |
| 06/10/2021 |
48.72
|
322,500 | 48.14 | 48.97 | 48.14 | 100 | 2,500 | -0.3 | |
| 05/10/2021 |
48.14
|
457,700 | 48.35 | 49.18 | 48.14 | 200 | 5,900 | -0.7 | |
| 04/10/2021 |
48.35
|
333,300 | 49.55 | 50.21 | 48.14 | 5,700 | 4,600 | 0.1 | |
| 01/10/2021 |
49.55
|
586,900 | 49.05 | 51.24 | 49.01 | 1,800 | 53,200 | -6.2 | |
| 30/09/2021 |
49.05
|
992,300 | 46.78 | 49.92 | 46.78 | 211,900 | 4,300 | 24.5 | |
| 29/09/2021 |
46.78
|
269,700 | 47.94 | 47.94 | 46.70 | 2,600 | 10,300 | -0.9 | |
| 28/09/2021 |
47.94
|
516,600 | 46.28 | 47.94 | 44.47 | 23,500 | 10,600 | 1.4 | |
| 27/09/2021 |
46.28
|
477,500 | 48.02 | 48.23 | 45.95 | 1,400 | 1,800 | -0.0 | |
| 24/09/2021 |
48.02
|
366,500 | 48.14 | 48.76 | 47.52 | 6,200 | 800 | 0.6 | |
| 23/09/2021 |
48.14
|
512,900 | 48.76 | 49.59 | 47.94 | 1,000 | 200 | 0.1 | |
| 22/09/2021 |
48.76
|
472,500 | 48.43 | 49.38 | 48.18 | 3,400 | 8,600 | -0.6 | |
| 21/09/2021 |
48.43
|
580,500 | 48.35 | 48.76 | 46.70 | 3,700 | 39,600 | -4.2 | |
| 20/09/2021 |
48.35
|
338,500 | 47.52 | 49.80 | 47.11 | 200 | 4,500 | -0.5 | |
| 17/09/2021 |
47.52
|
792,300 | 45.33 | 47.52 | 44.22 | 2,900 | 419,700 | -46.2 | |
| 16/09/2021 |
45.33
|
1,596,800 | 48.56 | 48.56 | 45.17 | 27,300 | 770,900 | -82.9 | |
| 15/09/2021 |
48.56
|
889,900 | 48.23 | 51.53 | 47.94 | 116,500 | 143,700 | -3.4 | |
| 14/09/2021 |
48.23
|
1,013,400 | 45.09 | 48.23 | 46.24 | 84,800 | 90,400 | -0.6 | |
| 13/09/2021 |
45.09
|
527,800 | 42.15 | 45.09 | 42.28 | 22,200 | 4,100 | 2.0 | |
| 10/09/2021 |
42.15
|
1,115,300 | 39.55 | 42.15 | 39.47 | 53,700 | 270,400 | -21.4 | |
| 09/09/2021 |
39.55
|
362,600 | 38.43 | 40.09 | 37.98 | 66,400 | 21,900 | 4.2 | |
| 08/09/2021 |
38.43
|
305,900 | 38.35 | 39.26 | 38.27 | 1,000 | 25,300 | -2.3 | |
| 07/09/2021 |
38.35
|
529,800 | 37.69 | 40.21 | 38.10 | 32,400 | 125,600 | -8.8 | |
| 06/09/2021 |
37.69
|
688,300 | 35.25 | 37.69 | 35.13 | 41,400 | 30,300 | 0.9 | |
| 01/09/2021 |
35.25
|
291,200 | 35.83 | 36.28 | 35.21 | 126,000 | 179,300 | -4.6 | |
| 31/08/2021 |
35.83
|
661,000 | 35.25 | 35.95 | 34.75 | 155,600 | 85,400 | 6.2 | |
| 30/08/2021 |
35.25
|
677,000 | 35.25 | 36.37 | 34.84 | 114,400 | 327,700 | -18.2 | |
| 27/08/2021 |
35.25
|
407,800 | 35.54 | 35.54 | 34.80 | 23,400 | 178,900 | -13.2 | |
| 26/08/2021 |
35.54
|
490,400 | 35.13 | 36.45 | 35.13 | 48,400 | 157,800 | -9.4 | |
| 25/08/2021 |
35.13
|
535,400 | 35.87 | 35.87 | 34.42 | 180,200 | 136,600 | 3.7 | |
| 24/08/2021: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
| 24/08/2021 |
35.87
|
889,200 | 34.71 | 37.11 | 35.70 | 31,100 | 150,700 | -10.5 | |
| 23/08/2021 |
34.71
|
422,500 | 34.43 | 34.96 | 34.51 | 12,200 | 5,500 | 1.1 | |
| 20/08/2021 |
34.43
|
490,800 | 33.69 | 35.12 | 33.48 | 45,900 | 27,300 | 3.1 | |
| 19/08/2021 |
33.69
|
248,300 | 33.69 | 33.89 | 33.48 | 10,700 | 0 | 1.8 | |
| 18/08/2021 |
33.69
|
268,800 | 33.77 | 33.89 | 33.40 | 35,500 | 5,800 | 4.9 | |
| 17/08/2021 |
33.77
|
326,100 | 33.48 | 33.89 | 33.38 | 100,100 | 2,300 | 16.0 | |
| 16/08/2021 |
33.48
|
251,700 | 32.80 | 33.48 | 32.86 | 72,100 | 3,500 | 11.1 | |
| 13/08/2021 |
32.80
|
437,000 | 32.78 | 33.07 | 32.19 | 59,200 | 100,000 | -6.6 | |
| 12/08/2021 |
32.78
|
393,700 | 33.69 | 33.89 | 32.78 | 20,600 | 37,300 | -2.7 | |
| 11/08/2021 |
33.69
|
321,300 | 33.46 | 34.10 | 33.48 | 117,800 | 1,200 | 19.1 | |
| 10/08/2021 |
33.46
|
429,900 | 32.78 | 34.51 | 33.25 | 18,000 | 38,700 | -3.4 | |
| 09/08/2021 |
32.78
|
304,300 | 31.84 | 33.28 | 31.63 | 7,800 | 6,400 | 0.2 | |
| 06/08/2021 |
31.84
|
282,800 | 31.84 | 32.86 | 31.84 | 82,000 | 7,900 | 11.6 | |
| 05/08/2021 |
31.84
|
422,800 | 32.37 | 32.66 | 31.59 | 55,100 | 11,000 | 6.9 | |
| 04/08/2021 |
32.37
|
272,000 | 32.25 | 33.48 | 32.04 | 52,000 | 24,500 | 4.5 | |
| 03/08/2021 |
32.25
|
474,100 | 30.71 | 32.25 | 30.81 | 143,500 | 85,400 | 9.0 | |
| 02/08/2021 |
30.71
|
725,500 | 30.56 | 31.43 | 29.78 | 12,300 | 243,700 | -34.8 | |
| 30/07/2021 |
30.56
|
347,600 | 30.24 | 30.81 | 30.17 | 9,500 | 33,700 | -3.6 | |
| 29/07/2021 |
30.24
|
365,900 | 28.86 | 30.24 | 28.78 | 108,600 | 4,700 | 15.0 | |
| 28/07/2021 |
28.86
|
323,300 | 29.99 | 29.99 | 28.80 | 5,200 | 67,900 | -9.0 | |
| 27/07/2021 |
29.99
|
258,900 | 30.05 | 30.36 | 29.82 | 28,900 | 25,300 | 0.5 | |
| 26/07/2021 |
30.05
|
515,000 | 28.35 | 30.30 | 28.14 | 121,400 | 6,600 | 16.5 | |
| 23/07/2021 |
28.35
|
305,700 | 29.04 | 29.43 | 28.35 | 8,900 | 5,400 | 0.5 | |
| 22/07/2021 |
29.04
|
467,400 | 27.65 | 29.33 | 28.45 | 170,000 | 39,200 | 18.5 | |
| 21/07/2021 |
27.65
|
275,900 | 25.84 | 27.65 | 26.09 | 68,900 | 2,400 | 8.8 | |
| 20/07/2021 |
25.84
|
380,300 | 25.47 | 26.09 | 25.33 | 16,900 | 181,600 | -20.6 | |
| 19/07/2021 |
25.47
|
497,200 | 26.74 | 26.74 | 25.33 | 88,200 | 66,600 | 2.8 | |
| 16/07/2021 |
26.74
|
219,600 | 27.22 | 27.42 | 26.29 | 5,000 | 50,900 | -6.0 | |
| 15/07/2021 |
27.22
|
198,900 | 26.60 | 27.32 | 26.09 | 21,100 | 3,300 | 2.3 | |
| 14/07/2021 |
26.60
|
513,400 | 27.67 | 27.73 | 25.84 | 85,200 | 19,700 | 8.5 | |
| 13/07/2021 |
27.67
|
425,900 | 28.35 | 28.86 | 27.32 | 13,900 | 29,400 | -2.1 | |
| 12/07/2021 |
28.35
|
574,800 | 29.76 | 29.78 | 27.69 | 50,200 | 38,700 | 1.7 | |
| 09/07/2021 |
29.76
|
525,400 | 29.48 | 30.60 | 28.98 | 35,800 | 8,000 | 4.0 | |
| 08/07/2021 |
29.48
|
983,800 | 27.63 | 29.56 | 27.75 | 39,000 | 34,000 | 0.5 | |